V2X Inc (VVX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.423810441148 | 51.91 | 54.38 | 51.17 | 199119 | 52.29736639 | CS |
| 4 | 3.43 | 7.0431211499 | 48.7 | 55.48 | 45.48 | 207401 | 51.21085286 | CS |
| 12 | -15.16 | -22.5293505722 | 67.29 | 69.75 | 45.48 | 290084 | 55.20437966 | CS |
| 26 | 6.4 | 13.9951891537 | 45.73 | 69.75 | 44.83 | 208068 | 55.36727478 | CS |
| 52 | 14.06 | 36.9319674284 | 38.07 | 69.75 | 37.0367 | 145943 | 52.62775841 | CS |
| 156 | 18.7 | 55.9377804367 | 33.43 | 69.75 | 29.55 | 101908 | 48.26310654 | CS |
| 260 | 18.7 | 55.9377804367 | 33.43 | 69.75 | 29.55 | 101908 | 48.26310654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 52.13 | 0.49 | 0.95 | 51.64 | 52.9 | 51.17 | 209789 |
| 1738280400 | 51.64 | -0.16 | -0.31 | 52.11 | 53.01 | 51.38 | 176509 |
| 1738194000 | 51.8 | -0.18 | -0.35 | 51.69 | 53.02 | 51.3011 | 146221 |
| 1738107600 | 51.98 | -1.58 | -2.95 | 53.72 | 54.38 | 51.78 | 228322 |
| 1738021200 | 53.56 | 0.44 | 0.83 | 51.91 | 54.22 | 51.91 | 234702 |
| 1737762000 | 53.12 | -0.95 | -1.76 | 53.4 | 53.69 | 52.74 | 127915 |
| 1737675600 | 54.07 | 0 | 0.00 | 54.07 | 54.07 | 54.07 | 0 |
| 1737589200 | 54.07 | -1.09 | -1.98 | 55.48 | 55.48 | 53.8 | 312547 |
| 1737502800 | 55.16 | 2.23 | 4.21 | 53.24 | 55.42 | 53.24 | 374265 |
| 1737157200 | 52.93 | 1.25 | 2.42 | 52.15 | 52.93 | 51.25 | 134861 |
| 1737070800 | 51.68 | -0.11 | -0.21 | 51.54 | 51.77 | 50.45 | 241528 |
| 1736984400 | 51.79 | 2.54 | 5.16 | 49.62 | 51.87 | 49.62 | 229202 |
| 1736898000 | 49.25 | 1.7 | 3.58 | 47.56 | 49.26 | 47.56 | 203299 |
| 1736811600 | 47.55 | 0.78 | 1.67 | 45.89 | 47.61 | 45.89 | 159223 |
| 1736552400 | 46.77 | -0.4 | -0.85 | 46.61 | 46.88 | 45.48 | 169982 |
| 1736379600 | 47.17 | 0.23 | 0.49 | 46.42 | 47.17 | 45.66 | 215858 |
| 1736293200 | 46.94 | 0.02 | 0.04 | 47 | 47.54 | 46 | 198021 |
| 1736206800 | 46.92 | -1.28 | -2.66 | 48.48 | 49.1 | 46.87 | 171747 |
| 1735947600 | 48.2 | 0.61 | 1.28 | 47.72 | 48.38 | 47.01 | 249305 |
| 1735861200 | 47.59 | -0.24 | -0.50 | 48.29 | 48.825 | 47.45 | 184083 |
| 1735688400 | 47.83 | -0.38 | -0.79 | 48.27 | 48.56 | 47.24 | 157219 |
| 1735602000 | 48.21 | 1.23 | 2.62 | 48 | 48.87 | 46.18 | 237681 |
| 1735342800 | 46.98 | -0.57 | -1.20 | 47.2 | 47.64 | 46.52 | 238608 |
| 1735256400 | 47.55 | 0.15 | 0.32 | 47.35 | 48.3 | 46.91 | 268860 |
| 1735077840 | 47.4 | -1.04 | -2.15 | 48.13 | 48.2275 | 47.36 | 101678 |
| 1734997200 | 48.44 | -0.57 | -1.16 | 48.41 | 48.94 | 47.44 | 187906 |
| 1734738000 | 49.01 | -0.03 | -0.06 | 48.75 | 50.22 | 48.06 | 1053296 |
| 1734651600 | 49.04 | -4.07 | -7.66 | 52.6 | 53.22 | 47.31 | 729321 |
| 1734565200 | 53.11 | -3.08 | -5.48 | 56.43 | 57.66 | 52.805 | 261033 |
| 1734478800 | 56.19 | -0.87 | -1.52 | 56.61 | 56.785 | 55.11 | 239136 |
| 1734392400 | 57.06 | 1.25 | 2.24 | 56.06 | 57.135 | 55.22 | 273778 |
| 1734133200 | 55.81 | 0.41 | 0.74 | 55.4 | 55.93 | 53.84 | 188554 |
| 1734046800 | 55.4 | -3.92 | -6.61 | 58 | 58.08 | 54.72 | 354855 |
| 1733960400 | 59.32 | -0.17 | -0.29 | 60.31 | 60.86 | 59.04 | 189550 |
| 1733874000 | 59.49 | 0.67 | 1.14 | 58.82 | 59.995 | 58.35 | 266406 |
| 1733787600 | 58.82 | -2.35 | -3.84 | 61.47 | 61.8 | 58.79 | 223187 |
| 1733528400 | 61.17 | 0.92 | 1.53 | 60.89 | 61.37 | 59.93 | 189655 |
| 1733442000 | 60.25 | 0.35 | 0.58 | 59.77 | 60.27 | 59.415 | 232839 |
| 1733355600 | 59.9 | -0.17 | -0.28 | 60.2 | 60.52 | 59.52 | 358660 |
| 1733269200 | 60.07 | 0.48 | 0.81 | 59.28 | 60.07 | 58.2 | 211615 |
| 1733182800 | 59.59 | -0.66 | -1.10 | 60 | 60.88 | 59.37 | 541827 |
| 1732917840 | 60.25 | -0.04 | -0.07 | 60.72 | 61.29 | 60.02 | 85160 |
| 1732750800 | 60.29 | 0.08 | 0.13 | 60.76 | 60.95 | 59.86 | 167229 |
| 1732664400 | 60.21 | -0.39 | -0.64 | 60.55 | 61.07 | 59.57 | 286851 |
| 1732578000 | 60.6 | -0.09 | -0.15 | 61.98 | 62.26 | 60.37 | 335314 |
| 1732318800 | 60.69 | -0.47 | -0.77 | 61.51 | 62.22 | 60.17 | 265383 |
| 1732232400 | 61.16 | -0.66 | -1.07 | 62.13 | 62.14 | 60.45 | 158760 |
| 1732146000 | 61.82 | 2.29 | 3.85 | 59.69 | 61.96 | 59.435 | 262289 |
| 1732059600 | 59.53 | 2.09 | 3.64 | 57.16 | 59.61 | 57.16 | 230900 |
| 1731973200 | 57.44 | 0.48 | 0.84 | 56.72 | 57.55 | 55.67 | 266035 |
| 1731714000 | 56.96 | -2.46 | -4.14 | 59.43 | 59.5 | 56.34 | 600185 |
| 1731627600 | 59.42 | -1.25 | -2.06 | 60.85 | 61.255 | 58.45 | 860261 |
| 1731541200 | 60.67 | -7.02 | -10.37 | 62.76 | 62.76 | 59.94 | 1519761 |
| 1731454800 | 67.69 | -1.01 | -1.47 | 68.53 | 69.11 | 67.52 | 84733 |
| 1731368400 | 68.7 | 2.18 | 3.28 | 67.29 | 69.75 | 66.76 | 172262 |
| 1731109200 | 66.519999 | -0.07 | -0.11 | 66.54 | 67.7 | 65.76 | 166988 |
| 1731022800 | 66.59 | -2.23 | -3.24 | 69.07 | 69.31 | 66.22 | 165005 |
| 1730936400 | 68.82 | 6.14 | 9.80 | 64.94 | 69.27 | 63.895 | 312170 |
| 1730850000 | 62.68 | 0.77 | 1.24 | 66 | 66 | 58.9 | 449485 |
| 1730763600 | 61.91 | 0.45 | 0.73 | 62 | 63.0037 | 61.84 | 84045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
